(Login BolsaPT & Canal Forex) |
|
 Cigna Corporation - [Ticker: CI] |     | | Última Trade | 222,520 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-11-29 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,800 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 198,270 x 300 - 198,400 x 100 | EPS | 0,00 | | Abertura | 220,500 | PER | 0,00% | | Máximo | 223,830 | Pagamento Dividendo | | | Mínimo | 218,925 | Data Ex-Dividendo | | | Fecho Anterior | 221,720 | Yield | | | Volume | 1.889.189 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CI de 2000-01-01 a 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2018-06-20 | 00:00:00 | 173,79 | 176,04 | 173,79 | 175,72 | 1.420.502 | | 2018-06-21 | 00:00:00 | 175,28 | 176,09 | 172,64 | 175,00 | 1.976.592 | | 2018-06-22 | 00:00:00 | 175,45 | 176,06 | 173,92 | 174,08 | 2.526.428 | | 2018-06-25 | 00:00:00 | 174,06 | 175,99 | 172,35 | 173,85 | 1.813.861 | | 2018-06-26 | 00:00:00 | 173,69 | 174,23 | 172,80 | 172,95 | 1.505.958 | | 2018-06-27 | 00:00:00 | 172,12 | 174,98 | 172,00 | 172,81 | 1.723.245 | | 2018-06-28 | 00:00:00 | 169,98 | 170,00 | 163,97 | 169,76 | 4.021.724 | | 2018-06-29 | 00:00:00 | 170,40 | 171,06 | 169,90 | 169,95 | 1.885.013 | | 2018-07-02 | 00:00:00 | 169,47 | 169,47 | 166,88 | 169,03 | 1.396.902 | | 2018-07-03 | 00:00:00 | 169,29 | 170,37 | 168,86 | 170,25 | 941.539 | | 2018-07-05 | 00:00:00 | 171,17 | 172,30 | 170,25 | 171,98 | 1.226.902 | | 2018-07-06 | 00:00:00 | 172,00 | 172,52 | 171,16 | 172,10 | 783.851 | | 2018-07-09 | 00:00:00 | 172,53 | 174,05 | 172,30 | 172,55 | 460.228 | | 2018-07-10 | 00:00:00 | 173,68 | 174,11 | 172,59 | 173,45 | 968.435 | | 2018-07-11 | 00:00:00 | 173,08 | 173,45 | 171,70 | 171,79 | 1.474.875 | | 2018-07-12 | 00:00:00 | 172,08 | 173,85 | 171,10 | 172,96 | 2.201.867 | | 2018-07-13 | 00:00:00 | 172,44 | 173,74 | 172,43 | 173,09 | 700.376 | | 2018-07-16 | 00:00:00 | 173,09 | 173,30 | 172,27 | 172,35 | 1.451.982 | | 2018-07-17 | 00:00:00 | 172,02 | 172,02 | 167,83 | 170,71 | 2.265.369 | | 2018-07-18 | 00:00:00 | 170,81 | 179,48 | 170,72 | 177,75 | 5.413.464 | | 2018-07-19 | 00:00:00 | 177,93 | 178,71 | 174,25 | 175,90 | 3.488.668 | | 2018-07-20 | 00:00:00 | 174,49 | 179,47 | 174,30 | 178,09 | 3.197.045 | | 2018-07-23 | 00:00:00 | 178,23 | 179,21 | 177,00 | 177,42 | 1.676.937 | | 2018-07-24 | 00:00:00 | 177,47 | 178,96 | 175,80 | 176,43 | 1.511.455 | | 2018-07-25 | 00:00:00 | 176,92 | 177,55 | 173,54 | 177,50 | 3.095.099 | | 2018-07-26 | 00:00:00 | 178,08 | 179,12 | 176,68 | 177,94 | 2.011.728 | | 2018-07-27 | 00:00:00 | 177,95 | 178,08 | 176,30 | 177,25 | 2.002.097 | | 2018-07-30 | 00:00:00 | 177,18 | 178,14 | 175,70 | 176,80 | 1.738.530 | | 2018-07-31 | 00:00:00 | 177,61 | 181,66 | 177,00 | 179,42 | 2.848.945 | | 2018-08-01 | 00:00:00 | 179,89 | 188,60 | 178,57 | 182,93 | 6.257.375 | | 2018-08-02 | 00:00:00 | 185,23 | 189,20 | 184,25 | 188,90 | 5.071.846 | | 2018-08-03 | 00:00:00 | 189,61 | 193,37 | 188,91 | 189,25 | 2.852.296 | | 2018-08-06 | 00:00:00 | 188,81 | 189,07 | 186,44 | 187,86 | 2.211.943 | | 2018-08-07 | 00:00:00 | 188,91 | 190,35 | 187,00 | 188,27 | 3.074.103 | | 2018-08-08 | 00:00:00 | 188,67 | 190,30 | 186,03 | 189,46 | 5.733.987 | | 2018-08-09 | 00:00:00 | 190,03 | 190,30 | 184,92 | 185,42 | 2.981.783 | | 2018-08-10 | 00:00:00 | 183,10 | 186,21 | 182,14 | 183,28 | 4.442.013 | | 2018-08-13 | 00:00:00 | 183,40 | 183,85 | 180,13 | 181,76 | 1.881.680 | | 2018-08-14 | 00:00:00 | 181,27 | 185,56 | 181,27 | 185,30 | 4.180.612 | | 2018-08-15 | 00:00:00 | 185,00 | 186,41 | 183,12 | 185,48 | 2.922.197 | | 2018-08-16 | 00:00:00 | 185,86 | 188,61 | 185,57 | 188,19 | 2.600.739 | | | << < 101 102 103 104 105 > >> |
|
